Mount Ridley Mines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.027	0.028	0.026	0.027	0.027	2,419,275
2026-07-24	0.028	0.028	0.026	0.027	0.027	1,464,212
2026-07-23	0.025	0.027	0.024	0.027	0.027	6,310,121
2026-07-22	0.024	0.025	0.024	0.024	0.024	1,264,032
2026-07-21	0.022	0.023	0.021	0.021	0.021	1,330,190
2026-07-20	0.021	0.023	0.021	0.022	0.022	571,527
2026-07-17	0.023	0.023	0.021	0.021	0.021	3,197,003
2026-07-16	0.024	0.025	0.020	0.022	0.022	6,962,119
2026-07-15	0.024	0.026	0.024	0.024	0.024	632,143
2026-07-14	0.022	0.025	0.022	0.025	0.025	505,040
2026-07-13	0.023	0.026	0.023	0.023	0.023	840,191
2026-07-10	0.025	0.025	0.023	0.023	0.023	402,056
2026-07-09	0.024	0.024	0.023	0.023	0.023	520,270
2026-07-08	0.024	0.024	0.022	0.023	0.023	1,282,134
2026-07-07	0.023	0.026	0.023	0.025	0.025	2,529,006
2026-07-06	0.022	0.023	0.022	0.022	0.022	564,197
2026-07-03	0.022	0.022	0.022	0.022	0.022	400,447
2026-07-02	0.022	0.023	0.021	0.021	0.021	864,310
2026-07-01	0.022	0.022	0.022	0.022	0.022	498,482
2026-06-30	0.022	0.022	0.021	0.021	0.021	815,293
2026-06-29	0.021	0.022	0.021	0.021	0.021	1,742,779
2026-06-26	0.023	0.023	0.021	0.021	0.021	704,316
2026-06-25	0.023	0.023	0.021	0.023	0.023	1,416,038
2026-06-24	0.025	0.025	0.023	0.024	0.024	2,398,989
2026-06-23	0.025	0.025	0.024	0.024	0.024	869,326
2026-06-22	0.026	0.026	0.024	0.024	0.024	514,548
2026-06-19	0.025	0.026	0.025	0.026	0.026	384,898
2026-06-18	0.026	0.026	0.025	0.025	0.025	489,878
2026-06-17	0.025	0.026	0.025	0.025	0.025	157,560
2026-06-16	0.026	0.026	0.025	0.025	0.025	312,031
2026-06-15	0.027	0.027	0.025	0.025	0.025	916,762
2026-06-12	0.027	0.027	0.025	0.025	0.025	2,373,392
2026-06-11	0.027	0.027	0.026	0.026	0.026	1,873,956
2026-06-10	0.026	0.027	0.025	0.025	0.025	754,808
2026-06-09	0.027	0.028	0.026	0.026	0.026	1,270,480
2026-06-05	0.027	0.027	0.026	0.026	0.026	566,186
2026-06-04	0.026	0.027	0.026	0.026	0.026	621,462
2026-06-03	0.027	0.027	0.026	0.026	0.026	206,131
2026-06-02	0.027	0.027	0.026	0.026	0.026	2,211,371
2026-06-01	0.028	0.029	0.027	0.027	0.027	529,646
2026-05-29	0.026	0.029	0.026	0.027	0.027	295,782
2026-05-28	0.028	0.029	0.026	0.026	0.026	1,772,622
2026-05-27	0.028	0.029	0.028	0.028	0.028	719,016
2026-05-26	0.029	0.030	0.028	0.028	0.028	422,458
2026-05-25	0.029	0.030	0.029	0.029	0.029	93,481
2026-05-22	0.030	0.031	0.029	0.029	0.029	2,884,124
2026-05-21	0.029	0.030	0.028	0.028	0.028	1,933,003
2026-05-20	0.027	0.030	0.027	0.028	0.028	3,197,792
2026-05-19	0.028	0.029	0.027	0.027	0.027	317,910
2026-05-18	0.029	0.029	0.027	0.027	0.027	1,838,551
2026-05-15	0.028	0.029	0.028	0.028	0.028	1,303,273
2026-05-14	0.029	0.029	0.028	0.028	0.028	937,908
2026-05-13	0.029	0.030	0.028	0.028	0.028	425,087
2026-05-12	0.028	0.029	0.028	0.029	0.029	129,776
2026-05-11	0.030	0.030	0.028	0.028	0.028	1,366,163
2026-05-08	0.030	0.030	0.029	0.029	0.029	356,204
2026-05-07	0.030	0.030	0.029	0.030	0.030	817,808
2026-05-06	0.030	0.030	0.028	0.029	0.029	467,568
2026-05-05	0.029	0.029	0.028	0.029	0.029	693,927
2026-05-04	0.030	0.031	0.029	0.029	0.029	744,470

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.